The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 216.21% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 345.70% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 297.46% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-04-19 9:58AM EDT | 11.00 | 4.64 | 3.70 | 4.00 | 0.00 | - | 1 | 114 | 60.55% |
| MAC240621C00012000 | 2024-04-10 1:41PM EDT | 12.00 | 3.98 | 2.75 | 2.95 | 0.00 | - | 90 | 206 | 55.08% |
| MAC240621C00013000 | 2024-04-25 11:51AM EDT | 13.00 | 2.50 | 1.85 | 2.00 | 0.00 | - | 50 | 430 | 42.97% |
| MAC240621C00014000 | 2024-04-26 12:12PM EDT | 14.00 | 1.97 | 1.15 | 1.25 | 0.00 | - | 10 | 552 | 39.06% |
| MAC240621C00015000 | 2024-04-26 9:52AM EDT | 15.00 | 1.25 | 0.60 | 0.65 | 0.00 | - | 2 | 371 | 34.96% |
| MAC240621C00016000 | 2024-04-30 11:04AM EDT | 16.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 10 | 216 | 36.23% |
| MAC240621C00017000 | 2024-04-30 12:46PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 51 | 714 | 35.16% |
| MAC240621C00018000 | 2024-04-30 9:56AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 562 | 39.45% |
| MAC240621C00019000 | 2024-04-30 11:32AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 1,928 | 46.68% |
| MAC240621C00020000 | 2024-04-29 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 53.52% |
| MAC240621C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 150 | 74.61% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 98.24% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 120.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 134.38% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 95.31% |
| MAC240621P00009000 | 2023-12-19 2:53PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 84.38% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 59.38% |
| MAC240621P00011000 | 2024-04-24 11:23AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 54.88% |
| MAC240621P00012000 | 2024-03-21 11:00AM EDT | 12.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 307 | 51.37% |
| MAC240621P00013000 | 2024-04-30 12:47PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 3 | 1,407 | 43.26% |
| MAC240621P00014000 | 2024-04-30 12:41PM EDT | 14.00 | 0.47 | 0.45 | 0.55 | +0.02 | +4.44% | 11 | 420 | 39.36% |
| MAC240621P00015000 | 2024-04-24 12:07PM EDT | 15.00 | 0.85 | 0.90 | 1.00 | +0.25 | +41.67% | 1 | 120 | 37.40% |
| MAC240621P00016000 | 2024-04-30 9:47AM EDT | 16.00 | 1.45 | 1.60 | 1.70 | +0.55 | +61.11% | 10 | 645 | 39.06% |
| MAC240621P00017000 | 2024-04-30 11:06AM EDT | 17.00 | 2.40 | 2.40 | 2.50 | +0.40 | +20.00% | 124 | 418 | 39.06% |
| MAC240621P00018000 | 2024-03-25 9:50AM EDT | 18.00 | 1.70 | 1.80 | 2.55 | 0.00 | - | 3 | 15 | 0.00% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 131.64% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 117.48% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 121.00% |
© 2024 Yahoo. All rights reserved.